25.89
+0.34(+1.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 25.54 | 25.89 | 25.89 | 25.93 | 25.4 | 14.99M |
September 05, 2025 | 25.45 | 25.55 | 25.55 | 25.56 | 25.35 | 13.08M |
September 04, 2025 | 25.72 | 25.5 | 25.5 | 25.77 | 25.26 | 18.45M |
September 03, 2025 | 25.86 | 25.72 | 25.72 | 25.97 | 25.65 | 13.42M |
September 02, 2025 | 26.3 | 25.84 | 25.84 | 26.37 | 25.7 | 28.92M |
September 01, 2025 | 26.69 | 26.27 | 26.27 | 26.69 | 26.17 | 17.8M |
August 29, 2025 | 26.66 | 26.7 | 26.7 | 27.31 | 26.53 | 18.8M |
August 28, 2025 | 26.48 | 26.38 | 26.38 | 26.64 | 25.94 | 15.71M |
August 27, 2025 | 27.2 | 26.48 | 26.48 | 27.25 | 26.46 | 22.76M |
August 26, 2025 | 27.06 | 27.26 | 27.26 | 27.38 | 26.89 | 22.7M |
August 25, 2025 | 26.7 | 27.02 | 27.02 | 27.15 | 26.61 | 29.49M |
August 22, 2025 | 26.5 | 26.6 | 26.6 | 26.65 | 26.35 | 15.86M |
August 21, 2025 | 26.4 | 26.5 | 26.5 | 26.9 | 26.33 | 23.68M |
August 20, 2025 | 26.63 | 26.32 | 26.32 | 26.63 | 26.22 | 17.19M |
August 19, 2025 | 26.61 | 26.68 | 26.68 | 26.78 | 26.27 | 23.68M |
August 18, 2025 | 26.95 | 26.81 | 26.81 | 27.02 | 26.65 | 17.02M |
August 15, 2025 | 26.51 | 26.88 | 26.88 | 27.13 | 26.41 | 18.81M |
August 14, 2025 | 26.75 | 26.51 | 26.51 | 27.06 | 26.51 | 15.89M |
August 13, 2025 | 26.84 | 26.73 | 26.73 | 26.9 | 26.56 | 15.52M |
August 12, 2025 | 26.74 | 26.84 | 26.84 | 26.86 | 26.6 | 10.58M |
August 11, 2025 | 26.39 | 26.79 | 26.79 | 26.98 | 26.39 | 19.03M |
August 08, 2025 | 26.22 | 26.33 | 26.33 | 26.55 | 26.16 | 11.04M |
August 07, 2025 | 26.45 | 26.22 | 26.22 | 26.53 | 26.15 | 11.04M |
August 06, 2025 | 26.16 | 26.4 | 26.4 | 26.55 | 26 | 18.77M |
August 05, 2025 | 26.11 | 26.08 | 26.08 | 26.3 | 26.01 | 14.32M |
August 04, 2025 | 26.03 | 26.08 | 26.08 | 26.13 | 25.9 | 9.63M |
August 01, 2025 | 26.12 | 26.1 | 26.1 | 26.2 | 25.87 | 10.11M |
July 31, 2025 | 26.59 | 26.09 | 26.09 | 26.67 | 26.01 | 22.15M |
July 30, 2025 | 26.6 | 26.68 | 26.68 | 27.03 | 26.12 | 20.33M |
July 29, 2025 | 26.64 | 26.65 | 26.65 | 26.99 | 26.35 | 17.09M |
July 28, 2025 | 26.96 | 26.59 | 26.59 | 27 | 26.47 | 15.63M |
July 25, 2025 | 27.3 | 26.92 | 26.92 | 27.35 | 26.78 | 18.29M |
July 24, 2025 | 27.34 | 27.38 | 27.38 | 27.67 | 27.03 | 22.13M |
July 23, 2025 | 28.49 | 27.42 | 27.42 | 28.6 | 27.41 | 28.86M |
July 22, 2025 | 27.05 | 28.05 | 28.05 | 28.08 | 26.58 | 39.09M |
July 21, 2025 | 25.95 | 26.89 | 26.89 | 26.96 | 25.95 | 29.05M |
July 18, 2025 | 25.95 | 25.75 | 25.75 | 26 | 25.68 | 14.28M |
July 17, 2025 | 26 | 25.95 | 25.95 | 26.12 | 25.85 | 7.27M |
July 16, 2025 | 25.8 | 26 | 26 | 26.1 | 25.68 | 10.12M |
July 15, 2025 | 26.46 | 25.77 | 25.77 | 26.85 | 25.65 | 22.77M |
July 14, 2025 | 26.5 | 26.51 | 26.51 | 26.94 | 26.41 | 11.65M |
July 11, 2025 | 26.3 | 26.5 | 26.5 | 26.66 | 26.03 | 19.27M |
July 10, 2025 | 26.72 | 26.15 | 26.15 | 26.8 | 26.05 | 19.14M |
July 09, 2025 | 26.9 | 26.8 | 26.8 | 27.27 | 26.71 | 9.33M |
July 08, 2025 | 26.85 | 26.88 | 26.88 | 27.4 | 26.85 | 11.29M |
July 07, 2025 | 26.86 | 26.83 | 26.83 | 27.18 | 26.8 | 6.5M |
July 04, 2025 | 26.71 | 26.87 | 26.87 | 26.93 | 26.59 | 6.46M |
July 03, 2025 | 26.49 | 26.72 | 26.72 | 26.98 | 26.49 | 9.47M |
July 02, 2025 | 26.52 | 26.39 | 26.39 | 26.52 | 26.31 | 4.24M |
July 01, 2025 | 26.42 | 26.46 | 26.46 | 26.54 | 26.29 | 5.82M |
June 30, 2025 | 26.5 | 26.48 | 26.48 | 26.66 | 26.19 | 10.99M |
June 27, 2025 | 25.98 | 26.52 | 26.52 | 26.63 | 25.98 | 5.19M |
June 26, 2025 | 26.53 | 26.55 | 26.55 | 26.85 | 26.4 | 9.14M |
June 25, 2025 | 26.16 | 26.55 | 26.55 | 26.56 | 25.98 | 10.58M |
June 24, 2025 | 25.82 | 26.13 | 26.13 | 26.16 | 25.76 | 9.14M |
June 23, 2025 | 25.81 | 25.77 | 25.77 | 25.9 | 25.43 | 8.53M |
June 20, 2025 | 25.98 | 25.94 | 25.94 | 26.29 | 25.78 | 10.3M |
June 19, 2025 | 26 | 25.82 | 25.82 | 26.18 | 25.76 | 7.5M |
June 18, 2025 | 26.39 | 26.04 | 26.04 | 26.39 | 25.92 | 9.56M |
June 17, 2025 | 26.59 | 26.39 | 26.39 | 26.67 | 26.3 | 8.77M |